ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	59.77	60.66	59.61	60.09	60.09	0.92%	228,882
Feb 3, 2026	58.98	59.96	58.98	59.54	59.54	1.55%	360,505
Feb 2, 2026	58.91	59.27	58.47	58.63	58.63	-0.83%	271,880
Jan 30, 2026	58.50	59.21	57.75	59.12	59.12	0.84%	631,151
Jan 29, 2026	59.30	59.55	58.60	58.63	58.63	-1.13%	308,517
Jan 28, 2026	58.33	59.73	58.29	59.30	59.30	1.56%	275,561
Jan 27, 2026	58.50	58.74	57.97	58.39	58.39	-0.19%	122,804
Jan 26, 2026	58.81	58.92	58.14	58.50	58.50	-0.17%	243,324
Jan 23, 2026	58.57	58.72	57.86	58.60	58.60	0.93%	121,443
Jan 22, 2026	57.84	58.62	57.82	58.06	58.06	0.54%	117,256
Jan 21, 2026	58.75	58.77	57.52	57.75	57.75	-1.80%	214,949
Jan 20, 2026	58.45	58.93	57.89	58.81	58.81	1.03%	237,394
Jan 19, 2026	57.35	58.22	57.29	58.21	58.21	1.27%	55,542
Jan 16, 2026	57.25	57.50	57.16	57.48	57.48	0.10%	135,157
Jan 15, 2026	57.09	57.62	57.07	57.42	57.42	0.17%	137,328
Jan 14, 2026	57.54	57.92	57.24	57.32	57.32	-0.31%	277,208
Jan 13, 2026	57.35	57.67	57.10	57.50	57.50	0.16%	164,328
Jan 12, 2026	56.99	57.80	56.99	57.41	57.41	0.56%	365,919
Jan 9, 2026	56.91	57.61	56.66	57.09	57.09	0.49%	99,188
Jan 8, 2026	56.41	57.44	56.41	56.81	56.81	0.69%	97,935
Jan 7, 2026	56.33	56.93	56.33	56.42	56.42	-0.11%	145,966
Jan 6, 2026	56.23	56.65	55.83	56.48	56.48	0.53%	141,510
Jan 5, 2026	56.37	56.37	55.30	56.18	56.18	-0.69%	260,286
Jan 2, 2026	56.45	57.02	56.29	56.57	56.57	0.34%	126,071
Dec 31, 2025	56.12	56.53	56.01	56.38	56.38	0.52%	82,035
Dec 30, 2025	55.93	56.32	55.93	56.09	56.09	0.23%	144,847
Dec 29, 2025	55.71	56.01	55.70	55.96	55.96	0.38%	81,198
Dec 24, 2025	55.62	55.77	55.27	55.75	55.75	0.13%	33,110
Dec 23, 2025	55.09	55.95	55.09	55.68	55.68	1.09%	205,596
Dec 22, 2025	55.06	55.20	54.50	55.08	55.08	-0.18%	320,411
Dec 19, 2025	55.05	55.72	55.03	55.18	55.18	-0.70%	318,847
Dec 18, 2025	55.47	55.90	55.25	55.57	55.57	-0.13%	273,356
Dec 17, 2025	54.99	55.82	54.76	55.64	55.64	1.38%	342,626
Dec 16, 2025	54.60	55.07	54.37	54.88	54.88	0.75%	186,533
Dec 15, 2025	53.69	54.47	53.65	54.47	54.47	2.08%	379,595
Dec 12, 2025	52.53	53.50	52.53	53.36	53.36	1.00%	242,558
Dec 11, 2025	52.59	53.01	52.54	52.83	52.83	0.49%	282,928
Dec 10, 2025	53.15	53.15	52.48	52.57	52.57	-1.09%	311,526
Dec 9, 2025	53.54	53.76	53.12	53.15	53.15	-0.77%	210,990
Dec 8, 2025	53.27	53.67	52.65	53.56	53.56	0.53%	272,719
Dec 5, 2025	53.67	53.67	53.16	53.28	53.28	-0.86%	132,549
Dec 4, 2025	53.83	54.18	53.62	53.74	53.74	-1.39%	159,734
Dec 3, 2025	54.94	55.15	54.22	54.50	54.00	-0.60%	253,294
Dec 2, 2025	55.57	55.57	54.73	54.83	54.32	-1.05%	295,057
Dec 1, 2025	55.69	55.87	55.16	55.41	54.90	-0.50%	158,483
Nov 28, 2025	55.00	55.89	55.00	55.69	55.17	1.00%	130,155
Nov 27, 2025	55.03	55.30	55.03	55.14	54.63	0.09%	31,742
Nov 26, 2025	55.70	55.70	55.01	55.09	54.58	-0.99%	317,576
Nov 25, 2025	54.96	55.89	54.89	55.64	55.12	1.46%	231,386
Nov 24, 2025	54.73	54.99	54.44	54.84	54.33	0.05%	208,418